Premium
Applied Digital Corporation (APLD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.915 | 20.4760056914 | 38.655 | 49.34 | 37.93 | 21227152 | 44.59626399 | CS |
| 4 | 4.21 | 9.93862134089 | 42.36 | 50.725 | 37.6901 | 22654928 | 44.97755263 | CS |
| 12 | 18.945 | 68.5791855204 | 27.625 | 50.725 | 20 | 23470745 | 36.99860409 | CS |
| 26 | 23.57 | 102.47826087 | 23 | 50.725 | 20 | 25281307 | 34.3515785 | CS |
| 52 | 35.61 | 324.908759124 | 10.96 | 50.725 | 9.02 | 28218006 | 26.83707469 | CS |
| 156 | 37.58 | 418.020022247 | 8.99 | 50.725 | 2.36 | 19091678 | 17.18960782 | CS |
| 260 | 41.87 | 890.85106383 | 4.7 | 50.725 | 0.85 | 14323429 | 16.58491942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 46.59 | 1.02 | 2.24 | 47.17 | 47.78 | 45.37 | 14523735 |
| 1781735700 | 45.57 | -0.7 | -1.51 | 46.5 | 48.67 | 45.25 | 26980057 |
| 1781649300 | 46.27 | -0.2 | -0.43 | 45.96 | 49.34 | 45.92 | 20730330 |
| 1781562900 | 46.47 | 3.77 | 8.83 | 44.88 | 46.985 | 44.7 | 18757982 |
| 1781303700 | 42.7 | 1.23 | 2.97 | 41.56 | 44.95 | 40.88 | 22678599 |
| 1781217300 | 41.47 | 2.55 | 6.55 | 38.655 | 42.065 | 37.93 | 16988792 |
| 1781130900 | 38.92 | -2.99 | -7.13 | 40.42 | 42.74 | 38.63 | 21035276 |
| 1781044500 | 41.91 | 0.96 | 2.36 | 45.84 | 46.8712 | 38.34 | 44030134 |
| 1780958100 | 40.945 | 1.33 | 3.34 | 41.22 | 41.43 | 39.265 | 15442634 |
| 1780698900 | 39.62 | -4.53 | -10.26 | 42.105 | 42.105 | 37.6901 | 22886022 |
| 1780612500 | 44.15 | -0.56 | -1.25 | 43.33 | 44.8 | 41.86 | 14462494 |
| 1780526100 | 44.71 | -3.15 | -6.58 | 47.77 | 48.66 | 44.65 | 16204899 |
| 1780439700 | 47.86 | -0.08 | -0.17 | 48.83 | 50.24 | 47.6301 | 17215866 |
| 1780353300 | 47.94 | 0.66 | 1.40 | 47.015 | 49.96 | 45.01 | 17455066 |
| 1780094100 | 47.28 | -2.37 | -4.77 | 49.4 | 49.4725 | 46.2 | 21752557 |
| 1780007700 | 49.65 | 0.67 | 1.37 | 49.95 | 50.725 | 46.95 | 20442297 |
| 1779921300 | 48.98 | 3.84 | 8.51 | 45.24 | 49.35 | 43.6801 | 25735960 |
| 1779834900 | 45.14 | -0.73 | -1.59 | 48.395 | 48.85 | 44.72 | 22492217 |
| 1779489300 | 45.87 | -2.15 | -4.48 | 47.59 | 48.5 | 45.4118 | 22172837 |
| 1779402900 | 48.02 | 8.5 | 21.51 | 42.36 | 48.5732 | 42.3 | 42979711 |
| 1779316500 | 39.52 | 2.9 | 7.92 | 37.99 | 39.585 | 36.35 | 27324922 |
| 1779230100 | 36.62 | -2.52 | -6.44 | 37.75 | 38.79 | 35.68 | 15256310 |
| 1779143700 | 39.14 | -3.42 | -8.04 | 43.07 | 43.0914 | 37.6 | 19586085 |
| 1778884500 | 42.56 | -4.15 | -8.88 | 44.31 | 44.32 | 42.1 | 17695860 |
| 1778798100 | 46.71 | 1.23 | 2.70 | 45.39 | 47.79 | 44.195 | 16345650 |
| 1778711700 | 45.48 | 1.55 | 3.53 | 44.97 | 46.28 | 42.93 | 15258138 |
| 1778625300 | 43.93 | -0.66 | -1.48 | 43.84 | 45.394 | 41.05 | 20230497 |
| 1778538900 | 44.59 | 3.34 | 8.10 | 40.38 | 46.6399 | 38.83 | 27337725 |
| 1778279700 | 41.25 | -0.28 | -0.67 | 42.401 | 42.401 | 40.27 | 19671104 |
| 1778193300 | 41.53 | -2.71 | -6.13 | 43.32 | 43.85 | 40.16 | 25291370 |
| 1778106900 | 44.24 | 4.36 | 10.93 | 40.14 | 44.25 | 40.01 | 32634801 |
| 1778020500 | 39.88 | 4.25 | 11.93 | 36.54 | 39.94 | 35.6865 | 32389390 |
| 1777934100 | 35.63 | 2.08 | 6.20 | 33.64 | 36.24 | 32.009999 | 23948533 |
| 1777674900 | 33.549999 | -0.7 | -2.04 | 34.17 | 35.15 | 33.295 | 17017108 |
| 1777588500 | 34.25 | 1.57 | 4.79 | 33.21 | 35.35 | 33.2 | 21546184 |
| 1777502100 | 32.685 | 0.58 | 1.79 | 32.31 | 32.7836 | 30.86 | 16851348 |
| 1777415700 | 32.11 | -1.56 | -4.63 | 31.995 | 32.84 | 30.51 | 22434234 |
| 1777329300 | 33.67 | -1.31 | -3.74 | 35.16 | 35.8795 | 33.31 | 20789804 |
| 1777070100 | 34.98 | -1.37 | -3.77 | 37.47 | 38.54 | 34.82 | 35275672 |
| 1776983700 | 36.35 | 3.92 | 12.09 | 34.8 | 37.2501 | 34.58 | 55366649 |
| 1776897300 | 32.43 | 1.11 | 3.54 | 32.5 | 33.1 | 31.31 | 17047888 |
| 1776810900 | 31.32 | -0.87 | -2.70 | 33.7 | 34.1 | 31.175 | 26467964 |
| 1776724500 | 32.189999 | 0.66 | 2.09 | 30.935 | 32.549999 | 30.3 | 22131442 |
| 1776465300 | 31.53 | 1.44 | 4.79 | 30.85 | 31.72 | 30.24 | 19707490 |
| 1776378900 | 30.09 | -0.72 | -2.34 | 31.19 | 31.3075 | 29.42 | 15206265 |
| 1776292500 | 30.81 | -0.66 | -2.10 | 31.41 | 31.79 | 29.66 | 23626196 |
| 1776206100 | 31.47 | 3.87 | 14.02 | 29.1 | 31.92 | 28.88 | 37834146 |
| 1776119700 | 27.6 | 1.34 | 5.10 | 25.655 | 27.87 | 25.56 | 21343713 |
| 1775860500 | 26.26 | 0.69 | 2.70 | 26.38 | 28.25 | 26.1 | 25800668 |
| 1775774100 | 25.57 | -2.22 | -7.99 | 26.03 | 27.4 | 25.07 | 35128783 |
| 1775687700 | 27.79 | 2.61 | 10.37 | 28.47 | 28.61 | 27.35 | 38043506 |
| 1775601300 | 25.18 | -0.01 | -0.04 | 25.05 | 25.5899 | 24.38 | 18932936 |
| 1775514900 | 25.19 | 0.63 | 2.57 | 24.885 | 26.165 | 24.78 | 17833851 |
| 1775169300 | 24.56 | 0.07 | 0.29 | 22.98 | 24.95 | 22.62 | 19712159 |
| 1775082900 | 24.49 | 0.75 | 3.16 | 24.3 | 25.95 | 24.23 | 24770176 |
| 1774996500 | 23.74 | 3.2 | 15.55 | 21.295 | 23.79 | 21.03 | 21679319 |
| 1774910100 | 20.545 | -3.22 | -13.53 | 24.075 | 24.125 | 20 | 27073366 |
| 1774650900 | 23.76 | -1.96 | -7.60 | 25.45 | 25.45 | 23.28 | 15983575 |
| 1774564500 | 25.715 | -2.66 | -9.36 | 27.625 | 27.625 | 25.3 | 19334692 |
| 1774478100 | 28.37 | 1.58 | 5.90 | 27.6 | 28.655 | 26.79 | 14119611 |
| 1774391700 | 26.79 | -0.47 | -1.72 | 26.67 | 27.51 | 26.08 | 12676412 |
| 1774305300 | 27.26 | 1.33 | 5.13 | 26.415 | 27.65 | 26.2 | 14651427 |
| 1774046100 | 25.93 | -0.77 | -2.88 | 26.55 | 26.6 | 24.87 | 11566170 |
| 1773959700 | 26.7 | 0.05 | 0.19 | 26.06 | 26.8624 | 25.42 | 12043127 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
